Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 74.10 | 74.50 | 73.43 | 73.55 | 9,600,678 | -0.52(-0.71%) |
Sep 29, 2022 | 74.39 | 74.56 | 73.54 | 74.07 | 6,042,006 | -0.51(-0.69%) |
Sep 28, 2022 | 74.06 | 74.91 | 73.63 | 74.59 | 7,610,536 | +0.52(+0.71%) |
Sep 27, 2022 | 73.90 | 74.53 | 73.68 | 74.06 | 6,393,549 | +0.52(+0.71%) |
Sep 26, 2022 | 74.04 | 74.52 | 73.46 | 73.54 | 5,633,182 | -0.61(-0.83%) |
Sep 23, 2022 | 75.77 | 75.84 | 74.02 | 74.15 | 8,264,877 | -2.06(-2.70%) |
Sep 22, 2022 | 74.51 | 76.41 | 74.38 | 76.21 | 8,769,327 | +1.69(+2.27%) |
Sep 21, 2022 | 74.38 | 75.33 | 74.03 | 74.52 | 5,376,599 | +0.28(+0.37%) |
Sep 20, 2022 | 75.19 | 75.34 | 74.20 | 74.24 | 4,888,453 | -0.89(-1.19%) |
Sep 19, 2022 | 75.04 | 75.47 | 74.70 | 75.13 | 5,899,175 | -0.08(-0.11%) |
Sep 16, 2022 | 75.89 | 76.24 | 74.97 | 75.21 | 19,177,434 | -0.80(-1.05%) |
Sep 15, 2022 | 75.68 | 76.40 | 75.50 | 76.01 | 5,534,591 | +0.23(+0.30%) |
Sep 14, 2022 | 76.18 | 76.32 | 75.23 | 75.78 | 7,650,871 | -0.16(-0.21%) |
Sep 13, 2022 | 76.66 | 77.21 | 75.82 | 75.94 | 5,935,518 | -1.36(-1.75%) |
Sep 12, 2022 | 77.91 | 78.08 | 77.12 | 77.30 | 4,850,111 | -0.38(-0.48%) |
Sep 09, 2022 | 76.74 | 77.74 | 76.54 | 77.67 | 6,031,819 | +1.11(+1.45%) |
Sep 08, 2022 | 76.79 | 76.86 | 76.18 | 76.56 | 6,266,096 | -0.33(-0.42%) |
Sep 07, 2022 | 76.06 | 77.03 | 75.95 | 76.89 | 3,871,564 | +0.87(+1.15%) |
Sep 06, 2022 | 76.76 | 76.77 | 75.85 | 76.02 | 6,709,457 | -0.68(-0.89%) |
Sep 02, 2022 | 77.66 | 77.72 | 76.53 | 76.70 | 4,377,522 | -1.01(-1.30%) |
Sep 01, 2022 | 77.38 | 78.16 | 77.27 | 77.71 | 4,919,738 | +0.06(+0.08%) |
Aug 31, 2022 | 78.14 | 78.30 | 77.63 | 77.65 | 4,285,447 | -0.13(-0.17%) |
Aug 30, 2022 | 77.99 | 78.10 | 77.63 | 77.78 | 4,155,995 | -0.13(-0.17%) |
Aug 29, 2022 | 77.71 | 78.24 | 77.66 | 77.91 | 3,696,370 | +0.12(+0.15%) |
Aug 26, 2022 | 78.57 | 78.65 | 77.74 | 77.79 | 5,204,939 | -0.44(-0.56%) |
Aug 25, 2022 | 78.65 | 78.67 | 77.48 | 78.23 | 4,529,293 | -0.21(-0.26%) |
Aug 24, 2022 | 78.51 | 78.88 | 78.29 | 78.43 | 3,511,803 | -0.06(-0.08%) |
Aug 23, 2022 | 78.68 | 78.92 | 78.45 | 78.49 | 2,851,593 | -0.42(-0.53%) |
Aug 22, 2022 | 78.98 | 79.22 | 78.76 | 78.91 | 3,756,440 | -0.50(-0.64%) |
Aug 19, 2022 | 79.47 | 80.63 | 79.12 | 79.41 | 4,738,970 | -0.17(-0.21%) |
Aug 18, 2022 | 79.85 | 79.89 | 79.37 | 79.58 | 3,292,708 | -0.09(-0.11%) |
Aug 17, 2022 | 79.90 | 80.05 | 78.96 | 79.67 | 7,323,504 | -0.39(-0.48%) |
Aug 16, 2022 | 79.95 | 80.30 | 79.69 | 80.06 | 5,708,294 | +0.19(+0.24%) |
Aug 15, 2022 | 79.74 | 79.94 | 79.52 | 79.87 | 4,164,817 | -0.06(-0.07%) |
Aug 12, 2022 | 79.89 | 80.09 | 79.80 | 79.93 | 5,885,791 | +0.28(+0.35%) |
Aug 11, 2022 | 80.14 | 80.26 | 79.64 | 79.65 | 2,658,289 | -0.40(-0.49%) |
Aug 10, 2022 | 80.27 | 80.35 | 79.63 | 80.05 | 5,371,755 | +0.32(+0.40%) |
Aug 09, 2022 | 80.23 | 80.37 | 79.55 | 79.73 | 4,738,030 | -0.41(-0.51%) |
Aug 08, 2022 | 79.71 | 80.18 | 79.72 | 80.14 | 7,490,179 | +0.50(+0.63%) |
Aug 05, 2022 | 79.32 | 79.79 | 79.18 | 79.63 | 2,410,688 | -0.17(-0.21%) |
Aug 04, 2022 | 79.79 | 80.44 | 79.73 | 79.80 | 3,705,038 | +0.07(+0.09%) |
Aug 03, 2022 | 78.69 | 79.85 | 78.65 | 79.73 | 6,804,874 | +1.26(+1.60%) |
Aug 02, 2022 | 79.10 | 79.49 | 78.33 | 78.47 | 4,346,845 | -0.75(-0.95%) |
Aug 01, 2022 | 79.12 | 79.45 | 78.62 | 79.23 | 3,243,124 | +0.13(+0.16%) |
Jul 29, 2022 | 78.57 | 79.38 | 78.27 | 79.10 | 3,901,328 | +0.44(+0.55%) |
Jul 28, 2022 | 78.94 | 78.94 | 78.49 | 78.66 | 4,597,518 | -0.28(-0.35%) |
Jul 27, 2022 | 78.75 | 79.15 | 78.45 | 78.94 | 5,068,966 | +0.33(+0.42%) |
Jul 26, 2022 | 79.05 | 79.10 | 78.23 | 78.61 | 3,599,314 | -0.19(-0.24%) |
Jul 25, 2022 | 78.80 | 79.13 | 77.94 | 78.80 | 5,105,842 | +0.42(+0.53%) |
Jul 22, 2022 | 78.68 | 78.68 | 78.04 | 78.38 | 3,009,739 | -0.26(-0.33%) |
Jul 21, 2022 | 78.50 | 78.68 | 78.26 | 78.64 | 3,517,022 | +0.19(+0.24%) |
Jul 20, 2022 | 77.99 | 78.53 | 77.51 | 78.45 | 4,316,332 | +0.66(+0.85%) |
Jul 19, 2022 | 76.57 | 77.87 | 76.36 | 77.79 | 5,797,908 | +1.62(+2.13%) |
Jul 18, 2022 | 76.74 | 77.24 | 76.06 | 76.17 | 5,819,580 | -0.40(-0.52%) |
Jul 15, 2022 | 75.59 | 76.58 | 75.42 | 76.56 | 5,787,132 | +1.14(+1.51%) |
Jul 14, 2022 | 74.84 | 75.62 | 74.58 | 75.43 | 3,286,703 | +0.28(+0.37%) |
Jul 13, 2022 | 75.25 | 75.73 | 74.98 | 75.15 | 5,000,105 | -0.57(-0.76%) |
Jul 12, 2022 | 77.07 | 77.38 | 75.58 | 75.72 | 6,673,270 | -1.24(-1.61%) |
Jul 11, 2022 | 77.09 | 77.54 | 76.78 | 76.96 | 3,080,419 | -0.34(-0.44%) |
Jul 08, 2022 | 77.32 | 77.96 | 77.03 | 77.30 | 4,201,192 | -0.47(-0.61%) |
Jul 07, 2022 | 77.41 | 77.88 | 76.78 | 77.77 | 4,403,604 | +0.24(+0.31%) |
Jul 06, 2022 | 77.73 | 78.02 | 77.27 | 77.53 | 3,137,582 | -0.49(-0.63%) |
Jul 05, 2022 | 77.71 | 78.16 | 76.96 | 78.03 | 5,200,788 | +0.30(+0.38%) |